Premium
Leroy Seafood Group (Z1L)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.062 | 1.38516532618 | 4.476 | 4.5519999 | 4.388 | 1260 | 4.45842642 | DE |
| 4 | -0.218 | -4.58368376787 | 4.756 | 4.792 | 4.388 | 1796 | 4.62126362 | DE |
| 12 | 0.058 | 1.29464285714 | 4.48 | 4.792 | 4.016 | 2878 | 4.42941236 | DE |
| 26 | 0.218 | 5.0462962963 | 4.32 | 4.792 | 4.01 | 3283 | 4.35260409 | DE |
| 52 | 0.984 | 27.687113112 | 3.554 | 4.792 | 3.524 | 5252 | 4.1167336 | DE |
| 156 | 0.748 | 19.7361477573 | 3.79 | 4.792 | 3.388 | 5189 | 3.97018351 | DE |
| 260 | 0.748 | 19.7361477573 | 3.79 | 4.792 | 3.388 | 5189 | 3.97018351 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 4.5519999 | 0.12 | 2.66 | 4.388 | 4.5519999 | 4.388 | 5149 |
| 1740691620 | 4.434 | -0.06 | -1.29 | 4.418 | 4.434 | 4.418 | 1030 |
| 1740605220 | 4.492 | 0.02 | 0.49 | 4.506 | 4.506 | 4.492 | 225 |
| 1740518820 | 4.47 | 0.01 | 0.13 | 4.46 | 4.47 | 4.45 | 302 |
| 1740432420 | 4.464 | 0.03 | 0.63 | 4.476 | 4.482 | 4.464 | 4302 |
| 1740173220 | 4.436 | -0.01 | -0.22 | 4.476 | 4.478 | 4.436 | 440 |
| 1740086820 | 4.446 | -0.13 | -2.80 | 4.506 | 4.506 | 4.446 | 1086 |
| 1740000420 | 4.574 | -0.17 | -3.50 | 4.65 | 4.65 | 4.574 | 610 |
| 1739914020 | 4.74 | 0 | 0.00 | 4.74 | 4.74 | 4.74 | 0 |
| 1739827620 | 4.74 | 0.02 | 0.51 | 4.672 | 4.74 | 4.668 | 1551 |
| 1739568420 | 4.716 | 0.03 | 0.64 | 4.684 | 4.738 | 4.684 | 2205 |
| 1739482020 | 4.686 | 0.07 | 1.60 | 4.59 | 4.686 | 4.59 | 2330 |
| 1739395620 | 4.612 | -0.08 | -1.66 | 4.5999999 | 4.654 | 4.5999999 | 3231 |
| 1739309220 | 4.69 | -0 | -0.04 | 4.66 | 4.69 | 4.644 | 3100 |
| 1739222820 | 4.692 | 0.06 | 1.34 | 4.61 | 4.692 | 4.61 | 6258 |
| 1738963620 | 4.63 | 0 | 0.09 | 4.6399999 | 4.658 | 4.63 | 1342 |
| 1738877220 | 4.626 | 0.02 | 0.43 | 4.612 | 4.626 | 4.612 | 355 |
| 1738790820 | 4.606 | 0.01 | 0.17 | 4.618 | 4.618 | 4.606 | 2421 |
| 1738704420 | 4.598 | -0.03 | -0.65 | 4.6479999 | 4.666 | 4.586 | 1943 |
| 1738618020 | 4.628 | -0.16 | -3.42 | 4.644 | 4.66 | 4.628 | 581 |
| 1738358820 | 4.792 | 0.04 | 0.76 | 4.756 | 4.792 | 4.756 | 820 |
| 1738272420 | 4.756 | 0 | 0.00 | 4.732 | 4.7779999 | 4.732 | 2265 |
| 1738186020 | 4.756 | 0.12 | 2.59 | 4.6559999 | 4.756 | 4.654 | 1751 |
| 1738099620 | 4.636 | 0.07 | 1.62 | 4.532 | 4.6639999 | 4.532 | 3090 |
| 1738013220 | 4.562 | -0.03 | -0.65 | 4.57 | 4.57 | 4.554 | 1650 |
| 1737754020 | 4.5919999 | -0.01 | -0.22 | 4.57 | 4.5919999 | 4.57 | 5195 |
| 1737667620 | 4.602 | 0.07 | 1.50 | 4.516 | 4.62 | 4.516 | 3214 |
| 1737581220 | 4.534 | 0.11 | 2.44 | 4.5 | 4.534 | 4.496 | 5525 |
| 1737494820 | 4.426 | -0.01 | -0.23 | 4.436 | 4.444 | 4.426 | 2050 |
| 1737408420 | 4.436 | 0.04 | 0.96 | 4.438 | 4.46 | 4.424 | 13637 |
| 1737149220 | 4.394 | -0.09 | -1.96 | 4.516 | 4.55 | 4.394 | 4447 |
| 1737062820 | 4.482 | 0.05 | 1.17 | 4.516 | 4.516 | 4.482 | 401 |
| 1736976420 | 4.43 | 0.13 | 3.02 | 4.3 | 4.448 | 4.3 | 24138 |
| 1736890020 | 4.3 | 0.12 | 2.77 | 4.28 | 4.32 | 4.28 | 751 |
| 1736803620 | 4.184 | -0.08 | -1.92 | 4.186 | 4.186 | 4.184 | 124 |
| 1736544420 | 4.266 | 0 | 0.00 | 4.266 | 4.266 | 4.266 | 0 |
| 1736458020 | 4.266 | 0.11 | 2.70 | 4.214 | 4.266 | 4.214 | 1519 |
| 1736371620 | 4.154 | 0 | 0.10 | 4.168 | 4.168 | 4.154 | 2280 |
| 1736285220 | 4.15 | -0.05 | -1.24 | 4.15 | 4.15 | 4.114 | 4497 |
| 1736198820 | 4.202 | -0.04 | -0.90 | 4.222 | 4.23 | 4.188 | 1754 |
| 1735939620 | 4.24 | 0.01 | 0.28 | 4.202 | 4.24 | 4.18 | 2358 |
| 1735853220 | 4.228 | 0.08 | 1.88 | 4.198 | 4.228 | 4.198 | 1211 |
| 1735594020 | 4.15 | 0.01 | 0.24 | 4.152 | 4.152 | 4.15 | 81 |
| 1735334820 | 4.1399999 | 0.01 | 0.19 | 4.142 | 4.17 | 4.1399999 | 2044 |
| 1734989220 | 4.1319999 | 0.06 | 1.47 | 4.146 | 4.152 | 4.1159999 | 2046 |
| 1734730020 | 4.072 | -0.01 | -0.34 | 4.016 | 4.074 | 4.016 | 5987 |
| 1734643620 | 4.086 | -0.04 | -0.87 | 4.062 | 4.086 | 4.062 | 646 |
| 1734557220 | 4.122 | -0.04 | -0.96 | 4.098 | 4.158 | 4.098 | 10362 |
| 1734470820 | 4.162 | -0.12 | -2.71 | 4.29 | 4.29 | 4.12 | 1723 |
| 1734384420 | 4.2779999 | -0.26 | -5.73 | 4.384 | 4.384 | 4.2699999 | 3879 |
| 1734125220 | 4.538 | 0.01 | 0.31 | 4.5439999 | 4.5599999 | 4.5359999 | 670 |
| 1734038820 | 4.524 | 0.04 | 0.98 | 4.5 | 4.57 | 4.5 | 1735 |
| 1733952420 | 4.48 | 0.08 | 1.86 | 4.408 | 4.48 | 4.408 | 3625 |
| 1733866020 | 4.3979999 | -0.05 | -1.04 | 4.426 | 4.426 | 4.3979999 | 501 |
| 1733779620 | 4.444 | -0.02 | -0.54 | 4.474 | 4.474 | 4.41 | 731 |
| 1733520420 | 4.468 | -0.02 | -0.49 | 4.48 | 4.502 | 4.468 | 2530 |
| 1733434020 | 4.49 | 0.06 | 1.26 | 4.46 | 4.494 | 4.46 | 1290 |
| 1733347620 | 4.434 | 0.04 | 1.00 | 4.452 | 4.48 | 4.42 | 10600 |
| 1733261220 | 4.3899999 | 0.02 | 0.37 | 4.41 | 4.41 | 4.3899999 | 801 |
| 1733174820 | 4.3739999 | -0.07 | -1.62 | 4.402 | 4.462 | 4.364 | 3105 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
